New Age Beverages Historical Data - NBEV

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
New Age Beverages Corporation NBEV NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.065 -5.86% 1.045 1.02 1.15 1.15 1.11 00:00:03
more quote information »

NBEV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.441.741.021.322,216,218-0.395-27.43%
1 Month1.942.030.9811.352,401,821-0.895-46.13%
3 Months1.712.840.9811.862,741,733-0.665-38.89%
6 Months2.713.590.9812.092,226,814-1.67-61.44%
1 Year5.236.690.9813.802,894,803-4.19-80.02%
3 Years4.109.990.9815.284,022,029-3.06-74.51%
5 Years4.009.990.9815.283,861,170-2.96-73.88%

NBEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 1.05 -0.06 -5.41% 1.15 1.15 1.02 1,709,290
Apr 02 2020 1.11 -0.07 -5.53% 1.18 1.21 1.10 1,135,993
Apr 01 2020 1.175 -0.22 -15.47% 1.30 1.335 1.17 1,248,514
Mar 31 2020 1.39 0.06 4.51% 1.33 1.40 1.30 1,245,396
Mar 30 2020 1.33 -0.05 -3.62% 1.40 1.41 1.30 1,524,313
Mar 27 2020 1.38 -0.08 -5.48% 1.44 1.74 1.31 5,926,873
Mar 26 2020 1.46 0.20 15.87% 1.39 1.60 1.21 4,353,939
Mar 25 2020 1.26 0.02 1.61% 1.21 1.4899 1.15 2,865,051
Mar 24 2020 1.24 0.20 18.66% 1.08 1.24 1.06 2,345,723
Mar 23 2020 1.045 -0.06 -5.43% 1.13 1.19 1.02 1,624,630
Mar 20 2020 1.105 0.00 0.0% 1.16 1.24 1.10 1,686,034
Mar 19 2020 1.105 0.03 2.79% 1.00 1.13 0.981 1,935,344
Mar 18 2020 1.075 -0.10 -8.51% 1.13 1.15 1.00 1,990,883
Mar 17 2020 1.175 0.08 6.82% 1.06 1.24 1.00 3,256,939
Mar 16 2020 1.10 -0.34 -23.34% 1.21 1.46 1.00 2,981,603
Mar 13 2020 1.435 0.01 0.35% 1.56 1.59 1.23 2,792,384
Mar 12 2020 1.43 -0.29 -16.86% 1.51 1.56 1.41 2,860,930
Mar 11 2020 1.72 -0.11 -6.01% 1.73 1.79 1.64 1,956,732
Mar 10 2020 1.83 0.17 10.24% 1.76 1.85 1.69 2,010,633
Mar 09 2020 1.66 -0.33 -16.58% 1.80 1.97 1.66 2,256,288
Mar 06 2020 1.99 0.00 0.0% 1.94 2.03 1.90 1,574,990
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.